La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
1.710
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.610
-0.100 (-5.85%)
After-hours: Dec 5, 2025, 7:59 PM EST
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.80 | 1.57 | 1.71 | 1.71 | - | 193,786 |
| Dec 4, 2025 | 1.65 | 1.78 | 1.46 | 1.71 | 1.71 | 8.92% | 325,239 |
| Dec 3, 2025 | 1.79 | 1.79 | 1.56 | 1.57 | 1.57 | -5.99% | 80,533 |
| Dec 2, 2025 | 1.88 | 1.88 | 1.46 | 1.67 | 1.67 | -10.70% | 219,526 |
| Dec 1, 2025 | 2.00 | 2.00 | 1.83 | 1.87 | 1.87 | -3.61% | 57,932 |
| Nov 28, 2025 | 1.92 | 2.00 | 1.87 | 1.94 | 1.94 | 4.30% | 49,785 |
| Nov 26, 2025 | 1.87 | 2.15 | 1.75 | 1.86 | 1.86 | -1.06% | 520,761 |
| Nov 25, 2025 | 1.92 | 1.94 | 1.86 | 1.88 | 1.88 | -3.09% | 21,001 |
| Nov 24, 2025 | 2.14 | 2.14 | 1.82 | 1.94 | 1.94 | -6.73% | 76,864 |
| Nov 21, 2025 | 2.14 | 2.21 | 2.03 | 2.08 | 2.08 | - | 48,637 |
| Nov 20, 2025 | 2.15 | 2.42 | 2.07 | 2.08 | 2.08 | -3.26% | 82,731 |
| Nov 19, 2025 | 2.57 | 2.58 | 2.12 | 2.15 | 2.15 | -17.31% | 128,430 |
| Nov 18, 2025 | 2.92 | 2.93 | 2.60 | 2.60 | 2.60 | -9.25% | 113,473 |
| Nov 17, 2025 | 2.29 | 3.19 | 2.25 | 2.87 | 2.87 | 22.96% | 379,929 |
| Nov 14, 2025 | 2.64 | 2.91 | 2.31 | 2.33 | 2.33 | -22.85% | 276,974 |
| Nov 13, 2025 | 4.67 | 4.70 | 2.70 | 3.02 | 3.02 | -29.11% | 4,649,816 |
| Nov 12, 2025 | 4.00 | 4.26 | 3.93 | 4.26 | 4.26 | 9.51% | 25,797 |
| Nov 11, 2025 | 4.08 | 4.23 | 3.88 | 3.89 | 3.89 | -4.19% | 17,085 |
| Nov 10, 2025 | 3.87 | 4.41 | 3.79 | 4.06 | 4.06 | 9.73% | 61,561 |
| Nov 7, 2025 | 3.75 | 3.98 | 3.66 | 3.70 | 3.70 | -3.39% | 19,932 |
| Nov 6, 2025 | 4.66 | 4.72 | 3.82 | 3.83 | 3.83 | -17.28% | 28,291 |
| Nov 5, 2025 | 4.55 | 4.83 | 4.55 | 4.63 | 4.63 | 1.54% | 2,022 |
| Nov 4, 2025 | 5.42 | 5.44 | 4.56 | 4.56 | 4.56 | -18.13% | 17,003 |
| Nov 3, 2025 | 5.14 | 5.57 | 5.01 | 5.57 | 5.57 | -1.59% | 14,700 |
| Oct 31, 2025 | 5.73 | 5.73 | 5.62 | 5.66 | 5.66 | -1.22% | 7,642 |
| Oct 30, 2025 | 5.67 | 6.05 | 5.49 | 5.73 | 5.73 | -1.55% | 21,395 |
| Oct 29, 2025 | 5.65 | 5.82 | 5.65 | 5.82 | 5.82 | 3.01% | 2,799 |
| Oct 28, 2025 | 6.40 | 6.40 | 5.56 | 5.65 | 5.65 | -9.46% | 11,940 |
| Oct 27, 2025 | 5.88 | 6.32 | 5.88 | 6.24 | 6.24 | 4.70% | 27,121 |
| Oct 24, 2025 | 5.44 | 5.96 | 5.38 | 5.96 | 5.96 | 9.96% | 9,681 |
| Oct 23, 2025 | 5.33 | 5.50 | 5.33 | 5.42 | 5.42 | 2.26% | 5,520 |
| Oct 22, 2025 | 5.60 | 5.60 | 5.00 | 5.30 | 5.30 | -4.16% | 25,588 |
| Oct 21, 2025 | 5.70 | 5.93 | 5.51 | 5.53 | 5.53 | -2.64% | 15,269 |
| Oct 20, 2025 | 5.95 | 6.00 | 5.35 | 5.68 | 5.68 | -6.89% | 13,318 |
| Oct 17, 2025 | 6.42 | 6.42 | 6.08 | 6.10 | 6.10 | -4.98% | 9,279 |
| Oct 16, 2025 | 7.02 | 7.15 | 6.42 | 6.42 | 6.42 | -8.15% | 28,714 |
| Oct 15, 2025 | 7.01 | 7.10 | 6.86 | 6.99 | 6.99 | 0.14% | 5,572 |
| Oct 14, 2025 | 6.81 | 7.01 | 6.74 | 6.98 | 6.98 | 2.35% | 5,575 |
| Oct 13, 2025 | 6.84 | 7.33 | 6.81 | 6.82 | 6.82 | -5.28% | 5,945 |
| Oct 10, 2025 | 7.65 | 7.65 | 6.81 | 7.20 | 7.20 | -1.64% | 9,185 |
| Oct 9, 2025 | 7.40 | 7.59 | 7.13 | 7.32 | 7.32 | -1.08% | 10,268 |
| Oct 8, 2025 | 6.91 | 7.40 | 6.78 | 7.40 | 7.40 | 7.09% | 22,855 |
| Oct 7, 2025 | 7.05 | 7.05 | 6.65 | 6.91 | 6.91 | -1.99% | 9,964 |
| Oct 6, 2025 | 7.04 | 7.11 | 6.96 | 7.05 | 7.05 | -1.96% | 3,524 |
| Oct 3, 2025 | 7.09 | 7.34 | 7.09 | 7.19 | 7.19 | -2.56% | 8,507 |
| Oct 2, 2025 | 7.16 | 7.41 | 7.14 | 7.38 | 7.38 | 3.51% | 5,985 |
| Oct 1, 2025 | 7.00 | 7.18 | 7.00 | 7.13 | 7.13 | -0.70% | 4,181 |
| Sep 30, 2025 | 7.11 | 7.30 | 7.02 | 7.18 | 7.18 | 1.27% | 11,336 |
| Sep 29, 2025 | 6.99 | 7.09 | 6.90 | 7.09 | 7.09 | 3.20% | 5,598 |
| Sep 26, 2025 | 6.65 | 6.87 | 6.50 | 6.87 | 6.87 | 2.46% | 6,436 |